Guangzhou Hengyun Enterprises Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.930	5.990	5.740	5.970	5.672	8,391,002
2024-01-23	5.920	5.930	5.730	5.880	5.587	7,483,520
2024-01-22	6.350	6.350	5.830	5.910	5.615	11,566,355
2024-01-19	6.420	6.520	6.300	6.380	6.062	8,296,400
2024-01-18	6.390	6.520	6.220	6.400	6.081	10,719,109
2024-01-17	6.580	6.830	6.450	6.500	6.176	12,474,388
2024-01-16	6.830	6.890	6.500	6.600	6.271	9,739,529
2024-01-15	6.700	6.800	6.670	6.720	6.385	5,136,095
2024-01-12	6.620	6.790	6.560	6.710	6.376	5,026,560
2024-01-11	6.640	6.710	6.600	6.610	6.281	4,368,420
2024-01-10	6.670	6.710	6.540	6.640	6.309	3,785,080
2024-01-09	6.680	6.700	6.610	6.660	6.328	4,746,581
2024-01-08	6.820	6.830	6.650	6.680	6.347	6,181,222
2024-01-05	6.920	6.990	6.800	6.830	6.490	6,428,672
2024-01-04	6.910	6.930	6.840	6.920	6.575	5,314,115
2024-01-03	6.780	6.870	6.760	6.870	6.528	5,244,440
2024-01-02	6.650	6.840	6.650	6.790	6.452	9,753,408
2023-12-29	6.740	6.740	6.610	6.690	6.357	5,603,723
2023-12-28	6.770	6.790	6.590	6.710	6.376	7,497,668
2023-12-27	6.650	6.790	6.650	6.780	6.442	4,242,280
2023-12-26	6.760	6.800	6.630	6.650	6.319	4,272,000
2023-12-25	6.890	6.890	6.690	6.770	6.433	5,014,900
2023-12-22	6.920	6.970	6.810	6.890	6.547	5,169,442
2023-12-21	6.940	6.960	6.790	6.940	6.594	4,432,020
2023-12-20	7.010	7.050	6.930	6.960	6.613	3,727,980
2023-12-19	7.140	7.190	6.950	7.010	6.661	5,458,843
2023-12-18	7.130	7.150	7.050	7.090	6.737	5,242,263
2023-12-15	7.140	7.190	7.090	7.130	6.775	5,498,260
2023-12-14	7.090	7.160	7.000	7.130	6.775	6,022,793
2023-12-13	7.000	7.120	6.960	7.050	6.699	5,145,412
2023-12-12	6.970	7.010	6.910	7.010	6.661	5,518,515
2023-12-11	6.860	6.940	6.750	6.890	6.547	6,809,089
2023-12-08	6.950	6.990	6.870	6.900	6.556	7,255,300
2023-12-07	7.010	7.050	6.870	6.900	6.556	8,277,680
2023-12-06	7.000	7.060	6.950	6.960	6.613	7,142,971
2023-12-05	7.080	7.130	7.020	7.040	6.689	5,822,918
2023-12-04	7.000	7.100	6.980	7.080	6.727	7,972,995
2023-12-01	6.940	7.010	6.850	6.990	6.642	6,386,130
2023-11-30	6.840	6.940	6.840	6.930	6.585	4,032,160
2023-11-29	6.910	6.970	6.880	6.890	6.547	3,371,584
2023-11-28	6.880	6.940	6.800	6.910	6.566	3,976,633
2023-11-27	6.860	6.900	6.830	6.880	6.537	3,523,275
2023-11-24	6.900	6.940	6.860	6.890	6.547	3,499,016
2023-11-23	6.820	6.910	6.800	6.900	6.556	3,656,840
2023-11-22	6.880	6.890	6.810	6.840	6.499	4,272,159
2023-11-21	6.920	6.940	6.840	6.860	6.518	4,550,863
2023-11-20	6.940	6.960	6.870	6.900	6.556	5,350,413
2023-11-17	6.880	6.940	6.870	6.930	6.585	3,268,750
2023-11-16	6.920	6.940	6.880	6.900	6.556	3,433,207
2023-11-15	6.960	6.960	6.880	6.920	6.575	3,531,296
2023-11-14	6.980	7.000	6.900	6.930	6.585	3,525,582
2023-11-13	6.980	7.030	6.870	6.990	6.642	6,148,505
2023-11-10	6.820	6.940	6.760	6.920	6.575	6,308,402
2023-11-09	6.810	6.910	6.760	6.880	6.537	4,368,399
2023-11-08	6.820	6.910	6.800	6.830	6.490	4,069,940
2023-11-07	6.880	6.890	6.790	6.860	6.518	5,545,484
2023-11-06	6.830	6.910	6.800	6.840	6.499	5,832,260
2023-11-03	6.840	6.920	6.800	6.820	6.480	6,820,777
2023-11-02	6.940	6.990	6.800	6.830	6.490	7,706,633
2023-11-01	6.850	6.980	6.800	6.940	6.594	10,973,499

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0500 CNY
2025-12-31	0.0600 CNY
2025-06-19	0.0800 CNY
2024-07-12	0.1000 CNY
2023-06-26	0.0700 CNY
2022-06-21	0.2160 CNY
2021-06-21	0.2500 CNY
2020-07-07	0.1000 CNY
2019-06-17	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.